Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ:WBD)

11.46 +0.16 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.41 11.63 11.29 11.46 43,994,396 +0.16(+1.42%)
Jun 27, 2025 11.17 11.72 11.17 11.30 86,182,568 +0.15(+1.35%)
Jun 26, 2025 10.89 11.21 10.75 11.15 72,764,256 +0.28(+2.58%)
Jun 25, 2025 10.90 11.05 10.83 10.87 42,904,600 -0.03(-0.28%)
Jun 24, 2025 10.78 11.10 10.75 10.90 67,034,232 +0.22(+2.06%)
Jun 23, 2025 10.45 10.71 10.27 10.68 41,871,332 +0.16(+1.52%)
Jun 20, 2025 10.73 11.06 10.39 10.52 106,521,712 -0.05(-0.47%)
Jun 18, 2025 10.58 10.75 10.42 10.57 45,179,696 -0.01(-0.09%)
Jun 17, 2025 10.75 10.82 10.33 10.58 46,815,836 -0.18(-1.67%)
Jun 16, 2025 10.14 10.79 10.04 10.76 46,707,528 +0.73(+7.28%)
Jun 13, 2025 10.09 10.28 9.980 10.03 39,484,120 -0.13(-1.28%)
Jun 12, 2025 10.51 10.89 10.13 10.16 58,716,792 -0.35(-3.33%)
Jun 11, 2025 10.16 10.54 10.12 10.51 52,106,980 +0.50(+5.00%)
Jun 10, 2025 9.550 10.12 9.110 10.01 71,408,504 +0.48(+5.04%)
Jun 09, 2025 10.62 11.10 9.380 9.530 155,042,752 -0.29(-2.95%)
Jun 06, 2025 9.810 10.03 9.770 9.820 30,034,524 +0.17(+1.76%)
Jun 05, 2025 9.790 10.05 9.620 9.650 44,358,424 -0.14(-1.43%)
Jun 04, 2025 9.950 10.01 9.690 9.790 34,158,512 -0.15(-1.51%)
Jun 03, 2025 9.970 10.10 9.740 9.940 31,615,520 -0.06(-0.60%)
Jun 02, 2025 9.930 10.02 9.750 10.00 46,463,504 +0.03(+0.30%)
May 30, 2025 10.02 10.02 9.660 9.970 52,970,700 -0.07(-0.70%)
May 29, 2025 10.18 10.19 9.750 10.04 44,033,568 +0.02(+0.20%)
May 28, 2025 9.540 10.13 9.480 10.02 59,157,216 +0.47(+4.92%)
May 27, 2025 9.219 9.640 9.150 9.550 31,723,172 +0.55(+6.11%)
May 23, 2025 8.850 9.050 8.840 9.000 21,961,608 -0.02(-0.22%)
May 22, 2025 8.940 9.060 8.830 9.020 28,785,836 +0.07(+0.78%)
May 21, 2025 9.100 9.180 8.880 8.950 46,850,644 -0.28(-3.03%)
May 20, 2025 9.050 9.340 8.980 9.230 38,322,024 +0.18(+1.99%)
May 19, 2025 9.030 9.070 8.840 9.050 33,355,076 -0.11(-1.20%)
May 16, 2025 9.140 9.190 8.820 9.160 33,118,836 +0.02(+0.22%)
May 15, 2025 9.110 9.250 9.050 9.140 24,003,892 -0.07(-0.76%)
May 14, 2025 9.120 9.210 9.020 9.210 32,978,848 +0.03(+0.33%)
May 13, 2025 9.280 9.345 9.140 9.180 35,664,572 -0.05(-0.54%)
May 12, 2025 9.550 9.785 9.200 9.230 47,018,616 +0.16(+1.76%)
May 09, 2025 9.010 9.290 8.910 9.070 30,000,526 +0.06(+0.67%)
May 08, 2025 8.160 9.300 8.060 9.010 69,401,000 +0.45(+5.26%)
May 07, 2025 8.500 8.650 8.435 8.560 52,284,360 +0.13(+1.54%)
May 06, 2025 8.182 8.460 8.130 8.430 38,440,224 +0.06(+0.72%)
May 05, 2025 8.180 8.530 8.075 8.370 42,738,936 -0.17(-1.99%)
May 02, 2025 8.520 8.670 8.430 8.540 31,725,536 +0.11(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.